Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobileiron Inc (NQ: MOBL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 3.500 3.800 3.500 3.700 1,042,829 +0.15(+4.23%)
Sep 28, 2017 3.550 3.640 3.450 3.550 404,821 -0.05(-1.39%)
Sep 27, 2017 3.500 3.600 3.450 3.600 632,602 +0.10(+2.86%)
Sep 26, 2017 3.550 3.550 3.450 3.500 377,129 +0.00(+0.00%)
Sep 25, 2017 3.450 3.650 3.450 3.500 297,408 +0.00(+0.00%)
Sep 22, 2017 3.450 3.550 3.450 3.500 341,505 -0.02(-0.71%)
Sep 21, 2017 3.600 3.600 3.500 3.525 423,649 -0.08(-2.08%)
Sep 20, 2017 3.650 3.675 3.550 3.600 423,738 +0.00(+0.00%)
Sep 19, 2017 3.750 3.750 3.550 3.600 557,453 -0.10(-2.70%)
Sep 18, 2017 3.700 3.900 3.655 3.700 1,089,504 +0.05(+1.37%)
Sep 15, 2017 3.950 4.000 3.625 3.650 3,488,663 -0.30(-7.59%)
Sep 14, 2017 3.950 4.000 3.900 3.950 313,252 +0.00(+0.00%)
Sep 13, 2017 3.900 4.050 3.900 3.950 604,115 +0.10(+2.60%)
Sep 12, 2017 4.000 4.000 3.850 3.850 184,902 -0.15(-3.75%)
Sep 11, 2017 3.900 4.000 3.800 4.000 565,723 +0.10(+2.56%)
Sep 08, 2017 3.750 3.900 3.750 3.900 383,307 +0.17(+4.70%)
Sep 07, 2017 3.900 3.975 3.700 3.725 849,125 -0.17(-4.49%)
Sep 06, 2017 3.800 3.950 3.800 3.900 609,426 +0.10(+2.63%)
Sep 05, 2017 3.800 3.800 3.775 3.800 316,625 -0.10(-2.56%)
Sep 01, 2017 3.850 3.975 3.750 3.900 548,119 +0.10(+2.63%)
Aug 31, 2017 3.850 3.925 3.800 3.800 280,654 +0.00(+0.00%)
Aug 30, 2017 3.800 3.925 3.800 3.800 340,763 -0.05(-1.30%)
Aug 29, 2017 3.700 3.900 3.700 3.850 203,553 +0.10(+2.67%)
Aug 28, 2017 3.800 3.800 3.675 3.750 322,930 -0.05(-1.32%)
Aug 25, 2017 3.900 3.950 3.725 3.800 406,296 -0.10(-2.56%)
Aug 24, 2017 3.850 3.950 3.800 3.900 1,061,225 +0.00(+0.00%)
Aug 23, 2017 3.800 3.950 3.800 3.900 596,922 +0.05(+1.30%)
Aug 22, 2017 3.850 3.950 3.825 3.850 673,562 +0.00(+0.00%)
Aug 21, 2017 3.900 3.950 3.800 3.850 424,430 -0.05(-1.28%)
Aug 18, 2017 3.900 4.025 3.850 3.900 457,078 +0.00(+0.00%)
Aug 17, 2017 4.000 4.150 3.900 3.900 598,386 -0.05(-1.27%)
Aug 16, 2017 3.850 4.125 3.850 3.950 955,767 +0.05(+1.28%)
Aug 15, 2017 3.950 4.075 3.900 3.900 602,414 +0.00(+0.00%)
Aug 14, 2017 4.050 4.100 3.900 3.900 663,692 -0.05(-1.27%)
Aug 11, 2017 3.900 4.050 3.850 3.950 655,140 +0.05(+1.28%)
Aug 10, 2017 4.050 4.100 3.850 3.900 774,324 -0.15(-3.70%)
Aug 09, 2017 4.100 4.125 3.975 4.050 918,340 -0.05(-1.22%)
Aug 08, 2017 4.300 4.300 4.000 4.100 1,075,409 -0.23(-5.20%)
Aug 07, 2017 4.400 4.400 4.250 4.325 544,793 -0.08(-1.70%)
Aug 04, 2017 4.400 4.425 4.275 4.400 614,345 +0.05(+1.15%)
Aug 03, 2017 4.500 4.550 4.250 4.350 494,568 -0.20(-4.40%)
Aug 02, 2017 4.550 4.600 4.360 4.550 1,060,145 +0.00(+0.00%)
Aug 01, 2017 4.500 4.700 4.475 4.550 1,374,453 +0.02(+0.55%)
Jul 31, 2017 4.450 4.600 4.050 4.525 2,438,798 +0.08(+1.69%)
Jul 28, 2017 4.900 5.100 4.400 4.450 3,297,158 -1.10(-19.82%)
Jul 27, 2017 5.500 5.550 5.250 5.550 1,512,874 +0.05(+0.91%)
Jul 26, 2017 5.700 5.750 5.425 5.500 1,101,780 -0.15(-2.65%)
Jul 25, 2017 5.950 5.950 5.500 5.650 1,257,994 -0.30(-5.04%)
Jul 24, 2017 6.300 6.350 5.850 5.950 709,951 -0.30(-4.80%)
Jul 21, 2017 6.300 6.550 6.200 6.250 2,854,856 +0.00(+0.00%)
Jul 20, 2017 6.300 6.150 6.250 498,809 +0.00(+0.00%)
Jul 19, 2017 6.150 6.350 6.075 6.250 619,437 +0.15(+2.46%)
Jul 18, 2017 6.050 6.150 6.000 6.100 814,869 +0.05(+0.83%)
Jul 17, 2017 6.050 6.225 6.000 6.050 773,190 +0.00(+0.00%)
Jul 14, 2017 6.050 6.150 5.950 6.050 419,604 +0.00(+0.00%)
Jul 13, 2017 6.000 6.100 5.850 6.050 610,906 +0.05(+0.83%)
Jul 12, 2017 6.150 6.200 5.900 6.000 1,015,536 +0.00(+0.00%)
Jul 11, 2017 6.000 6.250 5.950 6.000 963,478 +0.05(+0.84%)
Jul 10, 2017 5.900 6.050 5.775 5.950 717,583 +0.05(+0.85%)
Jul 07, 2017 5.750 5.950 5.750 5.900 358,708 +0.15(+2.61%)
Jul 06, 2017 5.850 5.900 5.750 5.750 340,011 -0.20(-3.36%)
Jul 05, 2017 5.800 5.950 5.800 5.950 418,228 +0.10(+1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.